Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.07 | 36.65 | 34.57 | 35.54 | 3,588,328 | -0.56(-1.55%) |
Jan 30, 2017 | 36.24 | 36.24 | 35.74 | 36.10 | 2,146,986 | -0.36(-0.99%) |
Jan 27, 2017 | 36.84 | 36.99 | 36.45 | 36.46 | 1,236,770 | -0.45(-1.22%) |
Jan 26, 2017 | 37.46 | 37.48 | 36.74 | 36.91 | 1,626,706 | -0.42(-1.13%) |
Jan 25, 2017 | 37.10 | 37.36 | 36.88 | 37.33 | 1,756,762 | +0.59(+1.60%) |
Jan 24, 2017 | 36.26 | 36.92 | 36.01 | 36.74 | 936,655 | +0.72(+1.99%) |
Jan 23, 2017 | 36.18 | 36.27 | 35.66 | 36.03 | 1,418,225 | -0.34(-0.93%) |
Jan 20, 2017 | 36.36 | 36.68 | 36.25 | 36.36 | 1,377,422 | +0.11(+0.31%) |
Jan 19, 2017 | 36.60 | 36.71 | 36.15 | 36.25 | 851,847 | -0.25(-0.69%) |
Jan 18, 2017 | 35.91 | 36.55 | 35.46 | 36.50 | 2,279,489 | +0.76(+2.12%) |
Jan 17, 2017 | 36.71 | 36.74 | 35.59 | 35.74 | 2,465,977 | -1.37(-3.70%) |
Jan 13, 2017 | 37.11 | 37.11 | 37.11 | 0 | +0.28(+0.77%) | |
Jan 12, 2017 | 36.80 | 37.06 | 36.55 | 36.83 | 1,222,236 | -0.18(-0.49%) |
Jan 11, 2017 | 37.00 | 37.23 | 36.71 | 37.01 | 1,204,215 | -0.08(-0.21%) |
Jan 10, 2017 | 37.06 | 37.45 | 36.92 | 37.09 | 950,835 | -0.03(-0.09%) |
Jan 09, 2017 | 37.22 | 37.34 | 36.87 | 37.12 | 877,597 | -0.39(-1.03%) |
Jan 06, 2017 | 37.49 | 37.65 | 37.15 | 37.51 | 838,307 | +0.45(+1.21%) |
Jan 05, 2017 | 37.79 | 37.83 | 36.70 | 37.06 | 977,811 | -0.79(-2.07%) |
Jan 04, 2017 | 37.02 | 37.95 | 36.96 | 37.85 | 1,337,967 | +0.91(+2.45%) |
Jan 03, 2017 | 37.51 | 37.93 | 36.83 | 36.94 | 1,820,491 | +0.12(+0.33%) |
Dec 30, 2016 | 36.82 | 36.82 | 36.82 | 0 | -0.02(-0.05%) | |
Dec 29, 2016 | 37.22 | 37.43 | 36.69 | 36.84 | 1,010,973 | -0.40(-1.07%) |
Dec 28, 2016 | 37.84 | 37.87 | 37.18 | 37.24 | 3,287,017 | -0.60(-1.57%) |
Dec 27, 2016 | 37.81 | 37.93 | 37.52 | 37.83 | 694,248 | +0.03(+0.07%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.76 | 37.79 | 37.52 | 37.78 | 2,316,873 | +0.11(+0.30%) |
Dec 21, 2016 | 37.78 | 37.78 | 37.27 | 37.67 | 874,800 | -0.10(-0.27%) |
Dec 20, 2016 | 37.20 | 37.79 | 37.03 | 37.77 | 1,334,481 | +0.78(+2.10%) |
Dec 19, 2016 | 37.26 | 37.51 | 36.61 | 36.99 | 1,502,535 | -0.33(-0.88%) |
Dec 16, 2016 | 37.73 | 37.79 | 37.07 | 37.32 | 4,766,280 | -0.22(-0.57%) |
Dec 15, 2016 | 36.95 | 37.66 | 36.89 | 37.54 | 2,481,098 | +0.87(+2.38%) |
Dec 14, 2016 | 36.68 | 37.56 | 36.50 | 36.67 | 2,121,491 | -0.35(-0.96%) |
Dec 13, 2016 | 36.83 | 37.06 | 36.50 | 37.02 | 1,726,513 | +0.27(+0.73%) |
Dec 12, 2016 | 36.94 | 37.23 | 36.46 | 36.75 | 1,628,773 | -0.34(-0.91%) |
Dec 09, 2016 | 36.99 | 37.18 | 36.48 | 37.09 | 1,302,249 | +0.07(+0.19%) |
Dec 08, 2016 | 37.17 | 37.49 | 36.91 | 37.02 | 2,037,691 | +0.17(+0.47%) |
Dec 07, 2016 | 36.80 | 36.93 | 36.58 | 36.85 | 2,217,817 | +0.12(+0.33%) |
Dec 06, 2016 | 36.39 | 36.89 | 36.25 | 36.73 | 1,801,047 | +0.63(+1.74%) |
Dec 05, 2016 | 36.08 | 36.45 | 36.01 | 36.10 | 1,532,127 | +0.43(+1.21%) |
Dec 02, 2016 | 35.47 | 35.78 | 35.28 | 35.67 | 1,321,752 | +0.03(+0.10%) |
Dec 01, 2016 | 35.57 | 35.98 | 35.48 | 35.63 | 2,272,793 | +0.39(+1.10%) |
Nov 30, 2016 | 35.24 | 35.61 | 35.18 | 35.24 | 1,756,948 | +0.60(+1.72%) |
Nov 29, 2016 | 34.90 | 34.96 | 34.60 | 34.65 | 979,300 | -0.03(-0.07%) |
Nov 28, 2016 | 35.31 | 35.46 | 34.62 | 34.67 | 1,555,366 | -0.86(-2.43%) |
Nov 25, 2016 | 35.49 | 35.62 | 35.33 | 35.54 | 655,697 | +0.12(+0.34%) |
Nov 23, 2016 | 35.42 | 35.42 | 35.42 | 0 | +0.40(+1.13%) | |
Nov 22, 2016 | 35.41 | 35.50 | 34.85 | 35.02 | 1,204,715 | -0.34(-0.95%) |
Nov 21, 2016 | 35.48 | 35.56 | 35.09 | 35.35 | 1,888,128 | +0.04(+0.12%) |
Nov 18, 2016 | 35.27 | 35.48 | 35.07 | 35.31 | 2,435,948 | -0.27(-0.75%) |
Nov 17, 2016 | 34.81 | 35.85 | 34.81 | 35.58 | 2,974,728 | +0.74(+2.13%) |
Nov 16, 2016 | 34.52 | 34.94 | 34.26 | 34.84 | 3,040,945 | +0.00(+0.00%) |
Nov 15, 2016 | 34.03 | 34.84 | 33.84 | 34.84 | 3,240,687 | +0.38(+1.10%) |
Nov 14, 2016 | 33.56 | 34.60 | 33.52 | 34.46 | 4,111,570 | +1.28(+3.85%) |
Nov 11, 2016 | 32.89 | 33.37 | 32.67 | 33.18 | 4,442,678 | +0.02(+0.05%) |
Nov 10, 2016 | 33.02 | 34.51 | 32.72 | 33.16 | 7,265,484 | +0.68(+2.10%) |
Nov 09, 2016 | 31.90 | 32.74 | 31.52 | 32.48 | 5,304,472 | +1.17(+3.75%) |
Nov 08, 2016 | 31.14 | 31.60 | 30.83 | 31.31 | 1,757,310 | -0.01(-0.03%) |
Nov 07, 2016 | 31.50 | 31.82 | 31.21 | 31.32 | 2,862,481 | +0.56(+1.82%) |
Nov 04, 2016 | 30.73 | 31.31 | 30.59 | 30.76 | 3,245,809 | +0.03(+0.08%) |
Nov 03, 2016 | 30.67 | 31.18 | 30.54 | 30.73 | 2,553,244 | +0.45(+1.47%) |
Nov 02, 2016 | 30.72 | 30.73 | 30.19 | 30.29 | 1,998,424 | -0.59(-1.92%) |